BeammWave AB (publ) (STO:BEAMMW.B)
Sweden
· Delayed Price · Currency is SEK 8.82
-0.78 (-8.13%)
Mar 9, 2026, 4:40 PM CET
BeammWave AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.48 | 9.48 | 8.50 | 8.82 | 8.82 | -8.12% | 198,119 |
| Mar 6, 2026 | 9.56 | 9.90 | 9.44 | 9.60 | 9.60 | 1.69% | 126,830 |
| Mar 5, 2026 | 9.26 | 9.68 | 9.12 | 9.44 | 9.44 | 1.51% | 186,144 |
| Mar 4, 2026 | 8.62 | 9.30 | 8.62 | 9.30 | 9.30 | 8.14% | 69,470 |
| Mar 3, 2026 | 9.18 | 9.18 | 8.48 | 8.60 | 8.60 | -6.32% | 69,913 |
| Mar 2, 2026 | 9.54 | 9.66 | 8.76 | 9.18 | 9.18 | -3.16% | 181,535 |
| Feb 27, 2026 | 9.08 | 9.76 | 9.08 | 9.48 | 9.48 | 4.41% | 288,926 |
| Feb 26, 2026 | 8.28 | 9.40 | 8.14 | 9.08 | 9.08 | 8.87% | 172,519 |
| Feb 25, 2026 | 8.38 | 8.40 | 7.90 | 8.34 | 8.34 | 1.71% | 170,872 |
| Feb 24, 2026 | 7.44 | 8.20 | 7.40 | 8.20 | 8.20 | 10.51% | 133,761 |
| Feb 23, 2026 | 7.42 | 7.50 | 7.36 | 7.42 | 7.42 | -0.27% | 56,482 |
| Feb 20, 2026 | 7.28 | 7.52 | 7.22 | 7.44 | 7.44 | 1.92% | 83,964 |
| Feb 19, 2026 | 7.32 | 7.42 | 7.20 | 7.30 | 7.30 | -0.27% | 47,087 |
| Feb 18, 2026 | 7.34 | 7.44 | 7.26 | 7.32 | 7.32 | -0.27% | 37,511 |
| Feb 17, 2026 | 7.32 | 7.38 | 7.20 | 7.34 | 7.34 | - | 68,642 |
| Feb 16, 2026 | 7.52 | 7.62 | 7.22 | 7.34 | 7.34 | -2.13% | 60,230 |
| Feb 13, 2026 | 7.10 | 7.52 | 7.02 | 7.50 | 7.50 | 4.17% | 69,887 |
| Feb 12, 2026 | 7.38 | 7.48 | 7.20 | 7.20 | 7.20 | -2.44% | 74,079 |
| Feb 11, 2026 | 7.32 | 7.44 | 7.32 | 7.38 | 7.38 | 1.65% | 33,719 |
| Feb 10, 2026 | 7.44 | 7.56 | 7.22 | 7.26 | 7.26 | -1.89% | 72,122 |
| Feb 9, 2026 | 7.12 | 7.48 | 7.04 | 7.40 | 7.40 | 3.93% | 80,779 |
| Feb 6, 2026 | 7.12 | 7.24 | 7.00 | 7.12 | 7.12 | - | 66,008 |
| Feb 5, 2026 | 7.30 | 7.32 | 7.04 | 7.12 | 7.12 | -3.00% | 110,695 |
| Feb 4, 2026 | 7.56 | 7.60 | 7.34 | 7.34 | 7.34 | -2.13% | 32,561 |
| Feb 3, 2026 | 7.72 | 7.72 | 7.48 | 7.50 | 7.50 | -2.85% | 80,144 |
| Feb 2, 2026 | 7.32 | 7.72 | 7.26 | 7.72 | 7.72 | 4.61% | 123,588 |
| Jan 30, 2026 | 7.28 | 7.44 | 7.22 | 7.38 | 7.38 | - | 64,312 |
| Jan 29, 2026 | 7.32 | 7.48 | 7.24 | 7.38 | 7.38 | 0.54% | 72,755 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.24 | 7.34 | 7.34 | -0.81% | 31,938 |
| Jan 27, 2026 | 7.42 | 7.60 | 7.24 | 7.40 | 7.40 | - | 64,647 |
| Jan 26, 2026 | 7.34 | 7.46 | 7.12 | 7.40 | 7.40 | 1.93% | 109,025 |
| Jan 23, 2026 | 7.38 | 7.50 | 7.26 | 7.26 | 7.26 | -1.09% | 35,461 |
| Jan 22, 2026 | 7.40 | 7.50 | 7.32 | 7.34 | 7.34 | -1.34% | 24,967 |
| Jan 21, 2026 | 7.30 | 7.54 | 7.16 | 7.44 | 7.44 | 2.20% | 97,401 |
| Jan 20, 2026 | 7.56 | 7.70 | 7.20 | 7.28 | 7.28 | -3.70% | 132,844 |
| Jan 19, 2026 | 7.84 | 7.84 | 7.30 | 7.56 | 7.56 | -3.08% | 89,458 |
| Jan 16, 2026 | 7.52 | 7.98 | 7.24 | 7.80 | 7.80 | 4.56% | 108,456 |
| Jan 15, 2026 | 7.20 | 7.58 | 7.20 | 7.46 | 7.46 | 4.78% | 66,304 |
| Jan 14, 2026 | 7.30 | 7.48 | 7.12 | 7.12 | 7.12 | -1.93% | 119,726 |
| Jan 13, 2026 | 7.48 | 7.58 | 7.24 | 7.26 | 7.26 | -3.97% | 83,928 |
| Jan 12, 2026 | 7.52 | 7.70 | 7.40 | 7.56 | 7.56 | - | 74,487 |
| Jan 9, 2026 | 7.50 | 7.64 | 7.32 | 7.56 | 7.56 | -1.31% | 64,153 |
| Jan 8, 2026 | 7.38 | 7.66 | 7.30 | 7.66 | 7.66 | 5.22% | 86,320 |
| Jan 7, 2026 | 7.44 | 7.66 | 7.28 | 7.28 | 7.28 | -1.89% | 96,709 |
| Jan 5, 2026 | 7.66 | 7.78 | 7.32 | 7.42 | 7.42 | -5.36% | 107,287 |
| Jan 2, 2026 | 7.98 | 8.30 | 7.66 | 7.84 | 7.84 | -1.51% | 99,379 |
| Dec 30, 2025 | 7.12 | 7.96 | 7.12 | 7.96 | 7.96 | 11.17% | 129,338 |
| Dec 29, 2025 | 7.28 | 7.38 | 7.00 | 7.16 | 7.16 | -3.24% | 144,611 |
| Dec 23, 2025 | 7.32 | 7.66 | 7.22 | 7.40 | 7.40 | 1.37% | 91,890 |
| Dec 22, 2025 | 7.08 | 7.30 | 7.00 | 7.30 | 7.30 | 2.24% | 119,722 |
| Dec 19, 2025 | 7.40 | 7.60 | 7.02 | 7.14 | 7.14 | -6.30% | 107,000 |
| Dec 18, 2025 | 7.74 | 7.86 | 7.18 | 7.62 | 7.62 | -2.06% | 182,563 |
| Dec 17, 2025 | 7.96 | 8.20 | 7.62 | 7.78 | 7.78 | -5.12% | 118,095 |
| Dec 16, 2025 | 8.22 | 8.22 | 7.14 | 8.20 | 8.20 | -0.49% | 104,981 |
| Dec 15, 2025 | 8.24 | 8.50 | 8.10 | 8.24 | 8.24 | 1.48% | 140,945 |
| Dec 12, 2025 | 8.36 | 8.48 | 8.08 | 8.12 | 8.12 | -2.64% | 70,674 |
| Dec 11, 2025 | 8.42 | 8.46 | 8.22 | 8.34 | 8.34 | 0.48% | 34,274 |
| Dec 10, 2025 | 8.08 | 8.50 | 7.92 | 8.30 | 8.30 | 3.49% | 107,964 |
| Dec 9, 2025 | 7.88 | 8.06 | 7.86 | 8.02 | 8.02 | 0.50% | 28,276 |
| Dec 8, 2025 | 8.08 | 8.10 | 7.84 | 7.98 | 7.98 | -1.24% | 45,513 |
| Dec 5, 2025 | 7.64 | 8.14 | 7.62 | 8.08 | 8.08 | 6.04% | 159,871 |
| Dec 4, 2025 | 8.14 | 8.22 | 7.62 | 7.62 | 7.62 | -5.46% | 136,711 |
| Dec 3, 2025 | 7.70 | 8.18 | 7.70 | 8.06 | 8.06 | 4.95% | 125,969 |
| Dec 2, 2025 | 7.02 | 7.82 | 7.02 | 7.68 | 7.68 | 9.71% | 142,534 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 56,667 |
| Nov 28, 2025 | 6.68 | 7.18 | 6.58 | 7.00 | 7.00 | 5.11% | 167,446 |
| Nov 27, 2025 | 6.92 | 6.92 | 6.66 | 6.66 | 6.66 | -3.76% | 137,943 |
| Nov 26, 2025 | 6.96 | 7.16 | 6.78 | 6.92 | 6.92 | 0.58% | 223,590 |
| Nov 25, 2025 | 6.82 | 7.08 | 6.82 | 6.88 | 6.88 | 1.18% | 146,176 |
| Nov 24, 2025 | 6.90 | 7.02 | 6.80 | 6.80 | 6.80 | -1.16% | 72,734 |
| Nov 21, 2025 | 6.76 | 6.92 | 6.44 | 6.88 | 6.88 | 1.47% | 133,662 |
| Nov 20, 2025 | 6.98 | 7.08 | 6.74 | 6.78 | 6.78 | 0.30% | 95,489 |
| Nov 19, 2025 | 7.04 | 7.14 | 6.58 | 6.76 | 6.76 | -2.87% | 137,582 |
| Nov 18, 2025 | 7.10 | 7.26 | 6.90 | 6.96 | 6.96 | -3.06% | 109,416 |
| Nov 17, 2025 | 7.24 | 7.38 | 7.08 | 7.18 | 7.18 | - | 54,809 |
| Nov 14, 2025 | 7.38 | 7.48 | 7.02 | 7.18 | 7.18 | -2.45% | 99,014 |
| Nov 13, 2025 | 7.08 | 7.48 | 7.08 | 7.36 | 7.36 | 5.14% | 132,936 |
| Nov 12, 2025 | 7.14 | 7.16 | 6.96 | 7.00 | 7.00 | -1.69% | 151,936 |
| Nov 11, 2025 | 7.26 | 7.42 | 6.92 | 7.12 | 7.12 | -3.78% | 135,728 |
| Nov 10, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 3.06% | 157,322 |
| Nov 7, 2025 | 7.20 | 7.22 | 7.00 | 7.18 | 7.18 | -1.10% | 111,466 |
| Nov 6, 2025 | 7.36 | 7.48 | 7.06 | 7.26 | 7.26 | -2.16% | 89,537 |
| Nov 5, 2025 | 7.42 | 7.64 | 7.34 | 7.42 | 7.42 | -1.07% | 73,076 |
| Nov 4, 2025 | 7.38 | 7.64 | 7.22 | 7.50 | 7.50 | 2.18% | 116,191 |
| Nov 3, 2025 | 7.14 | 7.42 | 7.12 | 7.34 | 7.34 | 1.66% | 100,558 |
| Oct 31, 2025 | 7.18 | 7.30 | 7.10 | 7.22 | 7.22 | 0.28% | 77,228 |
| Oct 30, 2025 | 7.24 | 7.42 | 7.18 | 7.20 | 7.20 | -1.10% | 110,826 |
| Oct 29, 2025 | 7.30 | 7.70 | 7.22 | 7.28 | 7.28 | -0.82% | 72,020 |
| Oct 28, 2025 | 7.42 | 7.42 | 7.24 | 7.34 | 7.34 | -0.81% | 43,832 |
| Oct 27, 2025 | 7.50 | 7.62 | 7.30 | 7.40 | 7.40 | -1.07% | 115,594 |
| Oct 24, 2025 | 7.10 | 7.50 | 7.10 | 7.48 | 7.48 | 4.18% | 102,559 |
| Oct 23, 2025 | 7.18 | 7.22 | 7.08 | 7.18 | 7.18 | -0.28% | 95,077 |
| Oct 22, 2025 | 7.24 | 7.36 | 7.12 | 7.20 | 7.20 | -1.64% | 106,080 |
| Oct 21, 2025 | 7.20 | 7.38 | 7.14 | 7.32 | 7.32 | -0.54% | 70,287 |
| Oct 20, 2025 | 7.48 | 7.58 | 7.08 | 7.36 | 7.36 | -1.34% | 93,723 |
| Oct 17, 2025 | 7.36 | 7.82 | 7.22 | 7.46 | 7.46 | - | 159,753 |
| Oct 16, 2025 | 7.52 | 7.52 | 7.26 | 7.46 | 7.46 | -0.80% | 104,783 |
| Oct 15, 2025 | 7.22 | 7.86 | 7.20 | 7.52 | 7.52 | 4.44% | 124,130 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | 285,707 |
| Oct 13, 2025 | 7.62 | 7.64 | 7.20 | 7.30 | 7.30 | -3.95% | 130,225 |